Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 499.00 | 499.00 | 493.00 | 493.00 | 473.09 | 4,414 |
| 2025-10-27 | 496.00 | 497.00 | 494.00 | 495.00 | 475.01 | 4,983 |
| 2025-10-24 | 497.00 | 497.00 | 495.50 | 496.00 | 475.97 | 2,167 |
| 2025-10-23 | 500.00 | 500.00 | 495.50 | 496.00 | 475.97 | 15,576 |
| 2025-10-22 | 499.50 | 500.00 | 498.00 | 500.00 | 479.81 | 2,495 |
| 2025-10-21 | 498.00 | 499.00 | 498.00 | 499.00 | 478.85 | 2,170 |
| 2025-10-20 | 500.00 | 502.00 | 498.50 | 499.00 | 478.85 | 4,894 |
| 2025-10-17 | 502.00 | 502.00 | 497.00 | 500.00 | 479.81 | 1,932 |
| 2025-10-16 | 500.00 | 502.00 | 498.50 | 502.00 | 481.73 | 1,537 |
| 2025-10-15 | 498.00 | 502.00 | 498.00 | 500.00 | 479.81 | 2,448 |
| 2025-10-14 | 502.00 | 502.00 | 498.00 | 498.00 | 477.89 | 3,050 |
| 2025-10-13 | 504.00 | 504.00 | 498.00 | 500.00 | 479.81 | 5,697 |
| 2025-10-10 | 500.00 | 505.00 | 499.00 | 504.00 | 483.65 | 4,946 |
| 2025-10-09 | 504.00 | 504.00 | 499.00 | 499.00 | 478.85 | 2,468 |
| 2025-10-08 | 504.00 | 505.00 | 499.50 | 502.00 | 481.73 | 2,230 |
| 2025-10-07 | 504.00 | 504.00 | 499.00 | 502.00 | 481.73 | 3,321 |
| 2025-10-06 | 508.00 | 508.00 | 495.50 | 503.00 | 482.69 | 14,396 |
| 2025-10-03 | 507.00 | 507.00 | 504.00 | 506.00 | 485.57 | 2,322 |
| 2025-10-02 | 510.00 | 510.00 | 505.00 | 507.00 | 486.53 | 3,292 |
| 2025-10-01 | 508.00 | 508.00 | 505.00 | 506.00 | 485.57 | 3,369 |
| 2025-09-30 | 506.00 | 513.00 | 505.00 | 506.00 | 485.57 | 3,236 |
| 2025-09-29 | 516.00 | 520.00 | 505.00 | 506.00 | 485.57 | 9,613 |
| 2025-09-26 | 516.00 | 516.00 | 513.00 | 513.00 | 492.28 | 1,075 |
| 2025-09-25 | 517.00 | 517.00 | 513.00 | 515.00 | 494.20 | 448 |
| 2025-09-24 | 514.00 | 517.00 | 512.00 | 515.00 | 494.20 | 3,538 |
| 2025-09-23 | 518.00 | 518.00 | 512.00 | 515.00 | 494.20 | 1,806 |
| 2025-09-22 | 515.00 | 520.00 | 512.00 | 512.00 | 491.32 | 3,945 |
| 2025-09-19 | 520.00 | 520.00 | 516.00 | 520.00 | 499.00 | 2,014 |
| 2025-09-18 | 520.00 | 520.00 | 517.00 | 520.00 | 499.00 | 684 |
| 2025-09-17 | 518.00 | 521.00 | 517.00 | 517.00 | 496.12 | 1,074 |
| 2025-09-16 | 518.00 | 521.00 | 516.00 | 518.00 | 497.08 | 2,541 |
| 2025-09-15 | 521.00 | 521.00 | 518.00 | 520.00 | 499.00 | 3,077 |
| 2025-09-12 | 520.00 | 522.00 | 518.00 | 521.00 | 499.96 | 1,585 |
| 2025-09-11 | 518.00 | 522.00 | 516.00 | 517.00 | 496.12 | 4,528 |
| 2025-09-10 | 524.00 | 524.00 | 520.00 | 524.00 | 502.84 | 1,968 |
| 2025-09-09 | 524.00 | 524.00 | 520.00 | 524.00 | 502.84 | 1,378 |
| 2025-09-08 | 525.00 | 526.00 | 520.00 | 524.00 | 502.84 | 2,756 |
| 2025-09-05 | 522.00 | 525.00 | 522.00 | 522.00 | 500.92 | 856 |
| 2025-09-04 | 518.00 | 522.00 | 518.00 | 522.00 | 500.92 | 2,445 |
| 2025-09-03 | 524.00 | 529.00 | 516.00 | 516.00 | 495.16 | 7,787 |
| 2025-09-02 | 525.00 | 527.00 | 516.00 | 520.00 | 499.00 | 5,552 |
| 2025-09-01 | 525.00 | 528.00 | 524.00 | 525.00 | 503.80 | 2,057 |
| 2025-08-29 | 521.00 | 524.00 | 521.00 | 522.00 | 500.92 | 1,419 |
| 2025-08-28 | 525.00 | 525.00 | 520.00 | 521.00 | 499.96 | 2,464 |
| 2025-08-27 | 528.00 | 528.00 | 522.00 | 525.00 | 503.80 | 2,187 |
| 2025-08-26 | 523.00 | 527.00 | 522.00 | 527.00 | 505.72 | 2,091 |
| 2025-08-25 | 527.00 | 527.00 | 523.00 | 525.00 | 503.80 | 1,156 |
| 2025-08-22 | 526.00 | 527.00 | 524.00 | 527.00 | 505.72 | 2,720 |
| 2025-08-21 | 526.00 | 526.00 | 522.00 | 525.00 | 503.80 | 1,447 |
| 2025-08-20 | 526.00 | 527.00 | 521.00 | 526.00 | 504.76 | 2,443 |
| 2025-08-19 | 521.00 | 526.00 | 521.00 | 524.00 | 502.84 | 1,924 |
| 2025-08-18 | 525.00 | 526.00 | 520.00 | 526.00 | 504.76 | 3,784 |
| 2025-08-15 | 524.00 | 526.00 | 522.00 | 522.00 | 500.92 | 4,516 |
| 2025-08-14 | 524.00 | 527.00 | 521.00 | 524.00 | 502.84 | 4,593 |
| 2025-08-13 | 525.00 | 525.00 | 522.00 | 524.00 | 502.84 | 1,596 |
| 2025-08-12 | 526.00 | 526.00 | 522.00 | 524.00 | 502.84 | 2,030 |
| 2025-08-11 | 526.00 | 527.00 | 520.00 | 527.00 | 505.72 | 2,844 |
| 2025-08-08 | 523.00 | 526.00 | 521.00 | 526.00 | 504.76 | 1,387 |
| 2025-08-07 | 524.00 | 528.00 | 518.00 | 518.00 | 497.08 | 9,717 |
| 2025-08-06 | 522.00 | 524.00 | 520.00 | 524.00 | 502.84 | 2,984 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 21.0000 CZK |
| 2025-07-03 | 13.5000 CZK |
| 2024-10-10 | 7.5000 CZK |
| 2024-07-09 | 13.5000 CZK |
| 2023-09-27 | 13.5000 CZK |
| 2022-09-29 | 11.3000 CZK |
| 2021-11-19 | 13.5000 CZK |
| 2020-10-23 | 13.5000 CZK |
| 2019-05-28 | 13.5000 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.